MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00480000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 598.05 | 1,182.60 | 1,198.00 | 0.00 | - | 3 | 17 | 226.95% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 2024-07-19 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 2024-10-18 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 2024-11-15 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00480000 | 2024-05-21 10:38AM EDT | 2025-01-17 | 1,270.00 | 1,216.10 | 1,233.40 | +71.00 | +5.92% | 1 | 90 | 115.76% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 2025-02-21 | 640.75 | 1,224.45 | 1,239.45 | 0.00 | - | 2 | 4 | 114.16% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 0.00% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 1,488.00 | 936.00 | 956.00 | 0.00 | - | 5 | 30 | 0.00% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 2026-06-18 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 126.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00480000 | 2024-05-20 11:55AM EDT | 2024-06-21 | 0.82 | 0.01 | 1.00 | 0.00 | - | 78 | 203 | 158.69% |
| MSTR240719P00480000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 3.15 | 0.40 | 2.68 | 0.00 | - | 30 | 70 | 131.81% |
| MSTR240816P00480000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 4.50 | 0.39 | 6.70 | 0.00 | - | 24 | 83 | 122.14% |
| MSTR241018P00480000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 33.30 | 31.60 | 38.75 | 0.00 | - | 1 | 74 | 148.08% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 2024-11-15 | 27.25 | 22.60 | 28.65 | 0.00 | - | 1 | 7 | 125.26% |
| MSTR250117P00480000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 30.05 | 28.00 | 32.55 | 0.00 | - | 20 | 120 | 112.38% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 2025-02-21 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 122.89% |
| MSTR251219P00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 87.50 | 75.00 | 85.00 | 0.00 | - | 1 | 90 | 98.09% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 102.47 | 102.00 | 114.50 | 0.00 | - | 1 | 12 | 107.78% |
© 2024 Yahoo. All rights reserved.